Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.58 17.40 16.53 16.92 2,913,188 +0.22(+1.32%)
Nov 27, 2009 16.58 17.00 16.29 16.70 905,039 -0.70(-4.02%)
Nov 25, 2009 16.37 17.56 16.03 17.40 2,956,117 +1.19(+7.34%)
Nov 24, 2009 16.63 16.67 15.89 16.21 4,232,218 -0.31(-1.88%)
Nov 23, 2009 16.55 16.85 16.29 16.52 4,125,083 +0.49(+3.06%)
Nov 20, 2009 15.52 16.11 15.38 16.03 3,237,791 +0.57(+3.69%)
Nov 19, 2009 16.17 16.18 15.21 15.46 3,896,426 -0.80(-4.92%)
Nov 18, 2009 16.67 16.72 16.02 16.26 1,752,710 -0.35(-2.11%)
Nov 17, 2009 16.95 17.03 16.48 16.61 2,111,822 -0.52(-3.04%)
Nov 16, 2009 16.81 17.24 16.77 17.13 1,970,392 +0.65(+3.94%)
Nov 13, 2009 16.53 16.70 16.15 16.48 2,677,322 -0.14(-0.84%)
Nov 12, 2009 17.15 17.37 16.45 16.62 2,165,487 -0.74(-4.26%)
Nov 11, 2009 18.27 18.38 17.28 17.36 2,616,897 -0.51(-2.85%)
Nov 10, 2009 18.12 18.42 17.63 17.87 2,378,862 -0.49(-2.67%)
Nov 09, 2009 17.61 18.38 17.61 18.36 2,719,635 +1.00(+5.76%)
Nov 06, 2009 17.18 17.69 17.03 17.36 2,773,431 +0.31(+1.82%)
Nov 05, 2009 16.91 17.54 16.49 17.05 3,882,383 +0.32(+1.91%)
Nov 04, 2009 17.09 17.28 16.45 16.73 4,838,350 +0.12(+0.72%)
Nov 03, 2009 15.00 16.85 14.91 16.61 3,938,376 +1.26(+8.21%)
Nov 02, 2009 15.81 16.31 14.93 15.35 3,609,347 -0.27(-1.73%)
Oct 30, 2009 16.96 17.14 15.40 15.62 4,563,434 -1.48(-8.65%)
Oct 29, 2009 16.52 17.26 16.46 17.10 1,996,402 +0.83(+5.10%)
Oct 28, 2009 17.27 17.35 16.25 16.27 2,050,373 -1.23(-7.03%)
Oct 27, 2009 17.60 18.03 17.33 17.50 2,177,883 +0.06(+0.34%)
Oct 26, 2009 18.30 18.74 17.27 17.44 3,086,836 -0.86(-4.70%)
Oct 23, 2009 18.44 18.52 18.14 18.30 1,770,864 -0.61(-3.23%)
Oct 22, 2009 19.38 19.42 18.44 18.91 3,608,049 -0.56(-2.88%)
Oct 21, 2009 20.08 20.67 19.44 19.47 2,381,676 -0.69(-3.42%)
Oct 20, 2009 19.87 20.23 19.86 20.16 1,797,053 -0.14(-0.69%)
Oct 19, 2009 20.43 20.52 20.11 20.30 2,604,548 +0.06(+0.30%)
Oct 16, 2009 20.51 20.90 20.21 20.24 2,676,255 -0.34(-1.65%)
Oct 15, 2009 20.34 20.91 20.18 20.58 2,874,056 +0.15(+0.73%)
Oct 14, 2009 20.63 20.69 19.82 20.43 2,927,841 +0.25(+1.24%)
Oct 13, 2009 20.34 20.39 19.42 20.18 2,142,230 -0.09(-0.44%)
Oct 12, 2009 20.17 20.63 19.64 20.27 3,493,733 +1.08(+5.63%)
Oct 09, 2009 19.32 19.52 18.88 19.19 1,920,440 -0.39(-1.99%)
Oct 08, 2009 18.80 19.80 18.56 19.58 2,340,261 +0.79(+4.20%)
Oct 07, 2009 19.09 19.34 18.44 18.79 2,436,758 -0.55(-2.84%)
Oct 06, 2009 19.29 19.80 19.15 19.34 2,337,531 +0.30(+1.58%)
Oct 05, 2009 17.96 19.04 17.93 19.04 1,760,671 +1.14(+6.37%)
Oct 02, 2009 16.99 18.44 16.97 17.90 3,231,979 +0.39(+2.23%)
Oct 01, 2009 18.77 19.30 17.38 17.51 3,721,058 -1.18(-6.31%)
Sep 30, 2009 19.00 19.38 18.31 18.69 3,820,398 -0.23(-1.22%)
Sep 29, 2009 18.49 18.95 18.18 18.92 3,082,726 +0.64(+3.50%)
Sep 28, 2009 18.23 18.52 17.89 18.28 2,134,201 +0.07(+0.38%)
Sep 25, 2009 18.52 18.73 17.88 18.21 4,163,446 -0.44(-2.36%)
Sep 24, 2009 18.49 18.72 17.95 18.65 3,579,051 +0.29(+1.58%)
Sep 23, 2009 18.53 19.05 17.79 18.36 4,353,349 +0.39(+2.17%)
Sep 22, 2009 17.31 18.03 17.31 17.97 2,549,919 +0.93(+5.46%)
Sep 21, 2009 16.59 17.14 16.33 17.04 1,981,304 +0.18(+1.07%)
Sep 18, 2009 16.84 16.97 16.28 16.86 4,393,937 +0.19(+1.14%)
Sep 17, 2009 17.48 17.78 16.61 16.67 2,424,288 -0.71(-4.07%)
Sep 16, 2009 17.57 17.79 17.10 17.38 2,887,263 -0.11(-0.64%)
Sep 15, 2009 16.96 17.56 16.61 17.49 2,383,753 +0.76(+4.54%)
Sep 14, 2009 16.30 16.90 16.05 16.73 2,212,615 +0.19(+1.15%)
Sep 11, 2009 16.21 16.83 16.21 16.54 3,478,682 +0.41(+2.54%)
Sep 10, 2009 15.33 16.27 15.15 16.13 2,479,237 +0.90(+5.91%)
Sep 09, 2009 14.88 15.25 14.59 15.23 2,208,476 +0.27(+1.80%)
Sep 08, 2009 14.39 14.97 14.39 14.96 2,032,778 +0.89(+6.33%)
Sep 04, 2009 13.52 14.11 13.25 14.07 1,988,258 +0.33(+2.40%)
Sep 03, 2009 13.75 13.88 13.62 13.74 1,700,173 +0.29(+2.16%)
Sep 02, 2009 13.70 13.83 13.39 13.45 1,824,889 -0.34(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.